Skip to main content

XP Inc Cl A (NQ: XP )

17.73 -0.24 (-1.34%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 18.41 18.53 17.95 17.97 3,903,919 -0.06(-0.33%)
Oct 01, 2024 17.91 18.14 17.70 18.03 4,281,795 +0.09(+0.50%)
Sep 30, 2024 18.13 18.28 17.81 17.94 2,689,169 -0.26(-1.43%)
Sep 27, 2024 18.23 18.57 18.15 18.20 3,695,444 +0.05(+0.28%)
Sep 26, 2024 18.09 18.30 17.97 18.15 3,582,969 +0.38(+2.14%)
Sep 25, 2024 18.06 18.18 17.60 17.77 5,522,125 -0.36(-1.99%)
Sep 24, 2024 18.11 18.46 17.77 18.13 6,406,067 +0.61(+3.48%)
Sep 23, 2024 18.05 18.25 17.46 17.52 10,578,567 -0.81(-4.42%)
Sep 20, 2024 19.45 19.60 17.91 18.33 10,826,430 -1.43(-7.24%)
Sep 19, 2024 20.05 20.39 19.75 19.76 5,277,049 +0.13(+0.66%)
Sep 18, 2024 19.66 19.97 19.53 19.63 3,203,911 +0.01(+0.05%)
Sep 17, 2024 19.54 19.78 19.37 19.62 3,048,645 +0.16(+0.82%)
Sep 16, 2024 19.33 19.61 19.27 19.46 3,104,633 +0.20(+1.04%)
Sep 13, 2024 18.70 19.29 18.70 19.26 6,132,319 +0.67(+3.60%)
Sep 12, 2024 18.33 18.68 18.19 18.59 3,544,367 +0.22(+1.20%)
Sep 11, 2024 18.13 18.46 17.89 18.37 5,153,328 +0.27(+1.49%)
Sep 10, 2024 17.92 18.15 17.69 18.10 3,477,758 -0.10(-0.55%)
Sep 09, 2024 18.15 18.27 17.96 18.20 3,324,963 +0.02(+0.11%)
Sep 06, 2024 18.53 18.70 17.94 18.18 6,787,201 -0.44(-2.36%)
Sep 05, 2024 18.33 18.75 18.20 18.62 5,113,277 +0.35(+1.92%)
Sep 04, 2024 18.44 18.48 18.14 18.27 7,295,041 -0.16(-0.87%)
Sep 03, 2024 18.35 18.66 18.07 18.43 8,760,315 +0.02(+0.11%)
Aug 30, 2024 18.23 19.02 18.16 18.41 69,889,736 -0.16(-0.86%)
Aug 29, 2024 18.89 19.22 18.51 18.57 5,558,942 -0.56(-2.93%)
Aug 28, 2024 19.28 19.53 19.06 19.13 4,063,762 -0.37(-1.90%)
Aug 27, 2024 19.48 19.78 19.41 19.50 3,696,676 -0.12(-0.61%)
Aug 26, 2024 19.84 20.16 19.43 19.62 5,825,184 +0.02(+0.10%)
Aug 23, 2024 19.37 19.86 19.33 19.60 18,253,580 +0.32(+1.66%)
Aug 22, 2024 19.22 19.64 19.17 19.28 7,973,972 -0.15(-0.77%)
Aug 21, 2024 19.64 19.79 19.41 19.43 7,424,564 -0.12(-0.61%)
Aug 20, 2024 19.73 19.89 19.53 19.55 4,706,631 -0.45(-2.25%)
Aug 19, 2024 20.23 20.23 19.88 20.00 7,153,520 +0.05(+0.25%)
Aug 16, 2024 20.06 20.36 19.92 19.95 9,735,579 +0.15(+0.76%)
Aug 15, 2024 19.55 20.17 19.48 19.80 9,433,390 +0.22(+1.12%)
Aug 14, 2024 19.85 20.09 19.40 19.58 13,591,306 +1.14(+6.18%)
Aug 13, 2024 18.31 18.61 18.17 18.44 11,583,970 +0.41(+2.27%)
Aug 12, 2024 18.24 18.28 17.99 18.03 4,714,174 -0.03(-0.17%)
Aug 09, 2024 17.71 18.36 17.64 18.06 6,607,719 +0.61(+3.50%)
Aug 08, 2024 16.75 17.73 16.75 17.45 5,072,256 +0.76(+4.55%)
Aug 07, 2024 16.74 17.06 16.66 16.69 5,063,608 +0.31(+1.89%)
Aug 06, 2024 16.15 16.47 15.96 16.38 5,680,500 +0.43(+2.70%)
Aug 05, 2024 15.30 16.08 15.24 15.95 4,757,034 -0.42(-2.57%)
Aug 02, 2024 16.36 16.41 16.02 16.37 6,523,649 -0.26(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.